Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TCP Pipelines (NY: TCP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 41.04 41.04 39.95 40.41 241,863 -0.61(-1.49%)
Sep 29, 2016 41.05 41.57 40.90 41.02 215,468 +0.16(+0.40%)
Sep 28, 2016 40.35 41.38 39.74 40.86 319,032 +0.49(+1.21%)
Sep 27, 2016 40.68 41.07 40.32 40.37 191,859 -0.45(-1.11%)
Sep 26, 2016 39.37 40.88 39.37 40.83 443,385 +1.85(+4.75%)
Sep 23, 2016 38.85 39.49 38.77 38.98 191,329 -0.31(-0.79%)
Sep 22, 2016 39.15 39.32 38.47 39.29 345,807 +0.54(+1.39%)
Sep 21, 2016 37.45 38.95 37.21 38.75 303,662 +1.42(+3.82%)
Sep 20, 2016 37.50 37.90 36.85 37.32 168,879 -0.18(-0.49%)
Sep 19, 2016 37.18 37.86 37.18 37.51 461,625 +0.55(+1.48%)
Sep 16, 2016 36.08 37.05 35.60 36.96 348,538 +0.93(+2.58%)
Sep 15, 2016 36.57 37.04 35.88 36.03 313,717 -0.48(-1.32%)
Sep 14, 2016 36.53 37.01 35.91 36.52 626,394 +0.06(+0.18%)
Sep 13, 2016 37.18 37.49 35.90 36.45 527,239 -0.75(-2.02%)
Sep 12, 2016 37.20 37.78 36.67 37.20 629,703 -0.35(-0.94%)
Sep 09, 2016 38.57 39.75 37.53 37.56 838,196 -1.01(-2.63%)
Sep 08, 2016 38.05 38.94 37.88 38.57 683,020 +0.52(+1.38%)
Sep 07, 2016 37.63 38.27 37.24 38.05 522,480 +0.62(+1.67%)
Sep 06, 2016 37.33 37.53 37.03 37.42 288,169 +0.30(+0.80%)
Sep 02, 2016 37.45 37.13 37.13 37.13 263,177 +0.02(+0.06%)
Sep 01, 2016 36.91 37.11 36.53 37.10 156,609 -0.11(-0.29%)
Aug 31, 2016 37.53 38.15 36.47 37.21 315,952 -0.22(-0.59%)
Aug 30, 2016 37.96 38.13 37.35 37.43 316,004 -0.37(-0.97%)
Aug 29, 2016 37.78 38.15 37.42 37.80 111,272 +0.03(+0.08%)
Aug 26, 2016 37.73 38.28 37.59 37.77 189,703 +0.04(+0.09%)
Aug 25, 2016 36.96 38.58 36.55 37.74 306,025 +0.54(+1.45%)
Aug 24, 2016 37.36 37.54 37.03 37.20 144,819 -0.27(-0.72%)
Aug 23, 2016 37.47 37.79 37.30 37.47 258,125 -0.09(-0.25%)
Aug 22, 2016 37.72 37.76 37.32 37.56 198,242 -0.47(-1.25%)
Aug 19, 2016 38.42 38.55 37.62 38.03 295,984 -0.46(-1.20%)
Aug 18, 2016 38.23 39.26 38.16 38.49 253,736 +0.19(+0.50%)
Aug 17, 2016 38.35 38.84 37.91 38.30 220,226 -0.39(-1.01%)
Aug 16, 2016 38.73 39.05 38.61 38.69 161,324 -0.23(-0.58%)
Aug 15, 2016 38.90 39.11 38.56 38.92 109,357 +0.48(+1.25%)
Aug 12, 2016 38.09 38.94 37.57 38.44 293,077 +0.47(+1.23%)
Aug 11, 2016 37.65 38.19 37.35 37.97 215,288 +0.77(+2.06%)
Aug 10, 2016 38.13 38.13 37.03 37.20 116,246 -0.57(-1.50%)
Aug 09, 2016 37.20 38.20 37.20 37.77 173,083 +0.60(+1.62%)
Aug 08, 2016 37.37 37.60 36.89 37.17 395,479 +0.31(+0.85%)
Aug 05, 2016 37.20 38.05 36.86 36.86 387,076 -0.16(-0.44%)
Aug 04, 2016 37.77 38.17 36.86 37.02 312,723 -0.77(-2.04%)
Aug 03, 2016 37.85 38.52 37.45 37.79 250,273 +0.06(+0.17%)
Aug 02, 2016 38.90 38.98 36.85 37.73 608,399 -0.59(-1.54%)
Aug 01, 2016 38.86 39.27 37.56 38.32 296,161 -1.15(-2.91%)
Jul 29, 2016 37.68 39.54 37.58 39.46 187,298 +1.63(+4.31%)
Jul 28, 2016 39.00 39.34 37.66 37.83 203,429 -1.34(-3.42%)
Jul 27, 2016 39.03 39.91 38.96 39.17 281,617 -0.15(-0.39%)
Jul 26, 2016 38.74 39.43 38.70 39.33 226,392 +0.54(+1.40%)
Jul 25, 2016 38.64 39.02 38.09 38.78 273,667 -0.09(-0.23%)
Jul 22, 2016 38.94 39.36 38.40 38.87 125,245 +0.38(+1.00%)
Jul 21, 2016 38.39 38.81 37.65 38.49 269,377 +0.09(+0.24%)
Jul 20, 2016 38.34 39.01 37.71 38.40 375,337 +0.03(+0.09%)
Jul 19, 2016 39.01 39.56 37.95 38.37 280,828 -0.59(-1.50%)
Jul 18, 2016 38.30 39.35 38.18 38.95 264,746 +0.47(+1.23%)
Jul 15, 2016 38.41 38.93 38.24 38.48 185,067 +0.08(+0.22%)
Jul 14, 2016 38.48 39.01 38.32 38.39 233,090 +0.09(+0.24%)
Jul 13, 2016 37.97 38.85 37.45 38.30 308,163 +0.21(+0.55%)
Jul 12, 2016 37.58 38.39 37.27 38.09 547,972 +1.22(+3.31%)
Jul 11, 2016 36.24 37.32 36.02 36.87 360,722 +0.89(+2.48%)
Jul 08, 2016 37.70 37.32 35.98 35.98 513,272 -1.34(-3.58%)
Jul 07, 2016 38.78 39.54 37.03 37.32 488,186 -1.31(-3.39%)
Jul 06, 2016 38.99 39.23 38.36 38.63 341,502 -0.79(-2.01%)
Jul 05, 2016 38.63 39.70 38.58 39.42 273,893 +0.73(+1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.